KOSPI 200 Covered Call (KS200CC)

KS200CC
🏛️ Corea del Sur →
439.79
Última Actualización: 2025-09-26
K-line por Minuto K-line Diario
Tiempo Precio de Apertura Precio Máximo Precio Mínimo Precio de Cierre Volumen
08:58 441.70 441.72 441.59 441.62 0.0K
08:59 441.62 441.62 441.45 441.57 0.0K
09:00 441.84 442.35 441.27 442.07 0.0K
09:01 442.09 442.68 442.09 442.46 0.0K
09:02 442.53 442.68 442.32 442.56 0.0K
09:03 442.46 442.53 442.28 442.38 0.0K
09:04 442.37 442.81 442.37 442.81 0.0K
09:05 442.64 442.89 442.36 442.70 0.0K
09:06 442.72 442.90 442.40 442.40 0.0K
09:07 442.45 442.55 442.13 442.18 0.0K
09:08 442.00 442.00 441.59 441.70 0.0K
09:09 441.65 441.67 441.18 441.18 0.0K
09:10 441.25 441.47 441.13 441.24 0.0K
09:11 441.39 442.00 441.20 441.93 0.0K
09:12 441.95 442.37 441.95 442.32 0.0K
09:13 442.36 442.44 442.05 442.08 0.0K
09:14 442.07 442.39 442.01 442.37 0.0K
09:15 442.44 442.56 442.02 442.02 0.0K
09:16 442.07 442.17 441.90 442.17 0.0K
09:17 442.17 442.23 441.85 441.85 0.0K
09:18 442.01 442.14 441.81 442.04 0.0K
09:19 442.31 442.48 442.24 442.37 0.0K
09:20 442.42 442.52 442.11 442.44 0.0K
09:21 442.32 442.58 442.21 442.45 0.0K
09:22 442.45 442.45 442.04 442.09 0.0K
09:23 442.04 442.17 441.92 441.92 0.0K
09:24 442.00 442.10 441.61 441.67 0.0K
09:25 441.62 441.78 441.55 441.77 0.0K
09:26 441.65 441.93 441.62 441.76 0.0K
09:27 441.64 441.90 441.61 441.78 0.0K
09:28 441.72 442.23 441.72 442.17 0.0K
09:29 442.09 442.26 442.03 442.03 0.0K
09:30 442.17 442.40 442.10 442.27 0.0K
09:31 442.31 442.44 442.11 442.28 0.0K
09:32 442.23 442.34 442.17 442.22 0.0K
09:33 442.24 442.24 441.99 442.02 0.0K
09:34 442.16 442.25 441.94 442.01 0.0K
09:35 441.93 442.14 441.85 441.98 0.0K
09:36 442.13 442.25 441.85 441.85 0.0K
09:37 442.09 442.12 441.84 441.94 0.0K
09:38 442.04 442.09 441.85 441.96 0.0K
09:39 441.98 441.98 441.72 441.91 0.0K
09:40 441.85 442.02 441.77 441.89 0.0K
09:41 441.90 441.94 441.71 441.80 0.0K
09:42 441.81 441.81 441.51 441.51 0.0K
09:43 441.58 441.89 441.54 441.82 0.0K
09:44 441.92 442.01 441.70 441.87 0.0K
09:45 441.84 441.93 441.43 441.47 0.0K
09:46 441.58 441.67 441.33 441.33 0.0K
09:47 441.51 441.51 441.18 441.22 0.0K
09:48 441.32 441.32 440.96 441.11 0.0K
09:49 440.96 441.39 440.96 441.39 0.0K
09:50 441.28 441.48 441.13 441.47 0.0K
09:51 441.53 441.63 441.43 441.60 0.0K
09:52 441.50 441.66 441.40 441.54 0.0K
09:53 441.57 441.71 441.41 441.63 0.0K
09:54 441.69 441.72 441.47 441.56 0.0K
09:55 441.58 441.67 441.34 441.34 0.0K
09:56 441.32 441.52 441.26 441.33 0.0K
09:57 441.33 441.44 441.07 441.07 0.0K
09:58 441.20 441.35 441.05 441.10 0.0K
09:59 441.01 441.19 440.78 440.94 0.0K
10:00 440.84 441.10 440.67 440.87 0.0K
10:01 440.64 440.86 440.64 440.76 0.0K
10:02 440.95 441.02 440.60 440.60 0.0K
10:03 440.60 440.67 440.47 440.59 0.0K
10:04 440.76 440.95 440.67 440.95 0.0K
10:05 440.83 441.05 440.75 440.85 0.0K
10:06 440.84 441.09 440.82 441.00 0.0K
10:07 441.15 441.20 441.00 441.05 0.0K
10:08 441.07 441.13 440.89 440.95 0.0K
10:09 440.98 441.10 440.88 441.02 0.0K
10:10 440.94 441.07 440.85 440.93 0.0K
10:11 440.91 441.13 440.85 441.13 0.0K
10:12 441.17 441.17 440.77 440.77 0.0K
10:13 440.91 441.17 440.74 440.94 0.0K
10:14 440.95 441.05 440.74 440.85 0.0K
10:15 441.00 441.02 440.78 440.87 0.0K
10:16 441.06 441.06 440.62 440.85 0.0K
10:17 440.83 440.92 440.63 440.84 0.0K
10:18 440.80 441.00 440.80 440.95 0.0K
10:19 440.85 441.02 440.65 440.75 0.0K
10:20 440.76 440.96 440.76 440.89 0.0K
10:21 441.00 441.00 440.77 440.83 0.0K
10:22 440.85 441.03 440.85 440.94 0.0K
10:23 440.99 441.20 440.90 441.16 0.0K
10:24 441.08 441.21 440.95 441.10 0.0K
10:25 441.15 441.23 440.85 440.87 0.0K
10:26 440.98 440.98 440.58 440.63 0.0K
10:27 440.64 440.99 440.64 440.68 0.0K
10:28 440.75 440.95 440.68 440.91 0.0K
10:29 440.77 440.93 440.66 440.76 0.0K
10:30 440.75 440.92 440.62 440.78 0.0K
10:31 440.81 440.91 440.60 440.80 0.0K
10:32 440.70 440.93 440.63 440.76 0.0K
10:33 440.72 440.91 440.66 440.86 0.0K
10:34 441.05 441.16 440.79 441.09 0.0K
10:35 441.15 441.18 440.86 440.92 0.0K
10:36 440.99 441.10 440.88 440.90 0.0K
10:37 440.87 441.06 440.67 440.90 0.0K
10:38 440.85 441.04 440.74 440.79 0.0K
10:39 440.86 441.04 440.70 440.82 0.0K
10:40 440.92 441.00 440.77 440.91 0.0K
10:41 440.87 441.00 440.74 440.90 0.0K
10:42 440.94 441.18 440.82 441.10 0.0K
10:43 441.02 441.32 441.00 441.32 0.0K
10:44 441.04 441.40 441.04 441.33 0.0K
10:45 441.38 441.41 441.17 441.22 0.0K
10:46 441.29 441.36 441.07 441.11 0.0K
10:47 441.31 441.37 441.15 441.33 0.0K
10:48 441.21 441.30 441.11 441.20 0.0K
10:49 441.04 441.16 440.93 440.94 0.0K
10:50 440.97 441.17 440.84 440.94 0.0K
10:51 441.00 441.15 440.61 440.66 0.0K
10:52 440.72 440.90 440.63 440.83 0.0K
10:53 440.72 440.96 440.68 440.89 0.0K
10:54 440.91 441.06 440.77 440.99 0.0K
10:55 440.94 441.02 440.76 440.95 0.0K
10:56 440.98 441.10 440.73 440.89 0.0K
10:57 441.04 441.11 440.80 440.93 0.0K
10:58 440.99 441.07 440.88 440.95 0.0K
10:59 440.83 441.03 440.76 440.95 0.0K
11:00 440.90 441.09 440.86 440.89 0.0K
11:01 441.04 441.07 440.79 440.97 0.0K
11:02 440.94 441.07 440.81 441.02 0.0K
11:03 440.92 441.16 440.77 441.05 0.0K
11:04 441.05 441.19 440.96 441.10 0.0K
11:05 441.02 441.23 440.87 440.95 0.0K
11:06 441.07 441.43 441.00 441.26 0.0K
11:07 441.21 441.45 441.19 441.36 0.0K
11:08 441.20 441.62 441.20 441.60 0.0K
11:09 441.47 441.68 441.43 441.68 0.0K
11:10 441.59 441.67 441.37 441.49 0.0K
11:11 441.49 441.67 441.39 441.65 0.0K
11:12 441.61 441.77 441.47 441.59 0.0K
11:13 441.60 441.74 441.42 441.60 0.0K
11:14 441.55 441.65 441.31 441.47 0.0K
11:15 441.44 441.60 441.33 441.55 0.0K
11:16 441.63 441.69 441.32 441.47 0.0K
11:17 441.74 441.74 441.38 441.43 0.0K
11:18 441.58 441.73 441.46 441.56 0.0K
11:19 441.69 441.81 441.50 441.81 0.0K
11:20 441.54 441.71 441.30 441.41 0.0K
11:21 441.35 441.49 441.25 441.32 0.0K
11:22 441.28 441.44 441.14 441.30 0.0K
11:23 441.15 441.38 441.14 441.38 0.0K
11:24 441.31 441.44 441.13 441.38 0.0K
11:25 441.23 441.43 441.17 441.29 0.0K
11:26 441.34 441.46 441.15 441.32 0.0K
11:27 441.49 441.49 441.07 441.43 0.0K
11:28 441.38 441.48 441.07 441.13 0.0K
11:29 441.27 441.41 441.13 441.30 0.0K
11:30 441.33 441.33 441.09 441.29 0.0K
11:31 441.30 441.35 441.12 441.35 0.0K
11:32 441.28 441.34 441.11 441.32 0.0K
11:33 441.34 441.37 441.11 441.22 0.0K
11:34 441.24 441.37 441.16 441.23 0.0K
11:35 441.12 441.38 441.12 441.15 0.0K
11:36 441.34 441.42 441.11 441.32 0.0K
11:37 441.42 441.42 441.16 441.30 0.0K
11:38 441.23 441.44 441.17 441.38 0.0K
11:39 441.46 441.46 441.17 441.17 0.0K
11:40 441.37 441.39 441.16 441.34 0.0K
11:41 441.33 441.33 441.09 441.29 0.0K
11:42 441.16 441.30 441.07 441.30 0.0K
11:43 441.26 441.38 441.09 441.37 0.0K
11:44 441.28 441.38 441.14 441.28 0.0K
11:45 441.29 441.40 441.19 441.38 0.0K
11:46 441.38 441.49 441.26 441.39 0.0K
11:47 441.30 441.42 441.29 441.41 0.0K
11:48 441.38 441.44 441.19 441.40 0.0K
11:49 441.40 441.42 441.25 441.41 0.0K
11:50 441.29 441.46 441.24 441.32 0.0K
11:51 441.38 441.46 441.23 441.41 0.0K
11:52 441.40 441.46 441.15 441.27 0.0K
11:53 441.20 441.38 441.20 441.20 0.0K
11:54 441.37 441.46 441.23 441.33 0.0K
11:55 441.34 441.52 441.28 441.52 0.0K
11:56 441.45 441.45 441.22 441.22 0.0K
11:57 441.25 441.43 441.21 441.30 0.0K
11:58 441.30 441.30 440.99 441.12 0.0K
11:59 441.08 441.22 441.05 441.19 0.0K
12:00 441.19 441.28 441.06 441.07 0.0K
12:01 441.18 441.29 440.97 441.28 0.0K
12:02 441.26 441.26 441.03 441.09 0.0K
12:03 441.00 441.21 441.00 441.07 0.0K
12:04 441.19 441.26 441.07 441.17 0.0K
12:05 441.07 441.21 440.98 441.08 0.0K
12:06 441.21 441.30 441.04 441.08 0.0K
12:07 441.09 441.25 441.04 441.25 0.0K
12:08 441.24 441.32 440.98 440.98 0.0K
12:09 441.29 441.36 441.09 441.21 0.0K
12:10 441.33 441.42 441.06 441.37 0.0K
12:11 441.34 441.38 441.17 441.32 0.0K
12:12 441.13 441.44 441.13 441.36 0.0K
12:13 441.37 441.48 441.25 441.28 0.0K
12:14 441.32 441.39 441.21 441.31 0.0K
12:15 441.29 441.48 441.25 441.38 0.0K
12:16 441.21 441.40 441.17 441.26 0.0K
12:17 441.32 441.47 441.25 441.25 0.0K
12:18 441.44 441.45 441.18 441.33 0.0K
12:19 441.31 441.42 441.17 441.42 0.0K
12:20 441.25 441.47 441.25 441.29 0.0K
12:21 441.32 441.44 441.21 441.26 0.0K
12:22 441.40 441.41 441.25 441.25 0.0K
12:23 441.21 441.42 441.17 441.36 0.0K
12:24 441.26 441.35 441.15 441.33 0.0K
12:25 441.31 441.33 441.06 441.25 0.0K
12:26 441.20 441.37 441.13 441.22 0.0K
12:27 441.19 441.37 441.13 441.13 0.0K
12:28 441.06 441.28 441.06 441.19 0.0K
12:29 441.05 441.30 440.98 441.24 0.0K
12:30 441.23 441.33 441.03 441.08 0.0K
12:31 441.13 441.29 441.04 441.06 0.0K
12:32 441.11 441.29 441.03 441.07 0.0K
12:33 441.11 441.24 441.01 441.21 0.0K
12:34 441.08 441.30 441.05 441.15 0.0K
12:35 441.17 441.33 441.07 441.33 0.0K
12:36 441.26 441.28 441.12 441.14 0.0K
12:37 441.23 441.23 441.03 441.14 0.0K
12:38 441.03 441.13 440.85 440.94 0.0K
12:39 440.91 441.14 440.89 441.01 0.0K
12:40 440.98 441.15 440.87 440.97 0.0K
12:41 441.05 441.15 440.83 441.02 0.0K
12:42 440.93 441.19 440.91 440.92 0.0K
12:43 441.11 441.11 440.83 441.08 0.0K
12:44 441.00 441.15 440.83 441.01 0.0K
12:45 441.09 441.09 440.80 441.06 0.0K
12:46 441.07 441.13 440.87 440.89 0.0K
12:47 440.92 441.16 440.77 440.93 0.0K
12:48 440.97 441.25 440.86 441.25 0.0K
12:49 441.07 441.20 440.89 441.00 0.0K
12:50 441.09 441.09 440.82 440.82 0.0K
12:51 441.00 441.04 440.75 440.98 0.0K
12:52 440.86 441.08 440.83 441.04 0.0K
12:53 441.06 441.21 440.98 441.16 0.0K
12:54 440.93 441.20 440.93 441.20 0.0K
12:55 441.11 441.15 441.00 441.10 0.0K
12:56 441.12 441.12 440.90 441.00 0.0K
12:57 440.89 441.11 440.89 440.99 0.0K
12:58 440.98 441.12 440.83 441.01 0.0K
12:59 441.06 441.16 440.87 440.91 0.0K
13:00 441.06 441.11 440.91 440.94 0.0K
13:01 441.02 441.22 440.90 441.05 0.0K
13:02 440.98 441.14 440.87 440.94 0.0K
13:03 441.16 441.16 440.76 440.76 0.0K
13:04 440.81 440.99 440.73 440.83 0.0K
13:05 440.70 440.90 440.70 440.86 0.0K
13:06 440.86 441.00 440.71 440.71 0.0K
13:07 440.81 440.92 440.73 440.85 0.0K
13:08 440.83 440.99 440.70 440.84 0.0K
13:09 440.82 440.91 440.73 440.78 0.0K
13:10 440.76 440.91 440.66 440.66 0.0K
13:11 440.76 440.76 440.47 440.58 0.0K
13:12 440.48 440.73 440.43 440.61 0.0K
13:13 440.56 440.73 440.51 440.62 0.0K
13:14 440.56 440.72 440.55 440.57 0.0K
13:15 440.55 440.67 440.44 440.67 0.0K
13:16 440.76 440.79 440.54 440.67 0.0K
13:17 440.45 440.62 440.44 440.62 0.0K
13:18 440.50 440.74 440.47 440.57 0.0K
13:19 440.64 440.70 440.40 440.60 0.0K
13:20 440.51 440.56 440.33 440.41 0.0K
13:21 440.46 440.64 440.37 440.54 0.0K
13:22 440.47 440.69 440.31 440.49 0.0K
13:23 440.50 440.58 440.38 440.46 0.0K
13:24 440.53 440.57 440.36 440.56 0.0K
13:25 440.55 440.61 440.32 440.47 0.0K
13:26 440.45 440.49 440.31 440.48 0.0K
13:27 440.33 440.51 440.28 440.35 0.0K
13:28 440.51 440.61 440.36 440.53 0.0K
13:29 440.50 440.53 440.38 440.41 0.0K
13:30 440.52 440.58 440.37 440.55 0.0K
13:31 440.54 440.73 440.45 440.61 0.0K
13:32 440.69 440.75 440.52 440.68 0.0K
13:33 440.71 440.71 440.47 440.60 0.0K
13:34 440.53 440.68 440.41 440.64 0.0K
13:35 440.52 440.69 440.46 440.64 0.0K
13:36 440.60 440.76 440.46 440.60 0.0K
13:37 440.64 440.64 440.37 440.55 0.0K
13:38 440.36 440.62 440.36 440.40 0.0K
13:39 440.66 440.75 440.43 440.75 0.0K
13:40 440.54 440.67 440.39 440.53 0.0K
13:41 440.64 440.64 440.37 440.55 0.0K
13:42 440.60 440.69 440.39 440.50 0.0K
13:43 440.60 440.75 440.52 440.74 0.0K
13:44 440.59 440.74 440.59 440.73 0.0K
13:45 440.66 440.75 440.53 440.61 0.0K
13:46 440.67 440.73 440.44 440.69 0.0K
13:47 440.67 440.68 440.39 440.51 0.0K
13:48 440.59 440.71 440.46 440.71 0.0K
13:49 440.62 440.75 440.52 440.69 0.0K
13:50 440.71 440.82 440.62 440.64 0.0K
13:51 440.65 440.76 440.59 440.64 0.0K
13:52 440.66 440.79 440.60 440.77 0.0K
13:53 440.82 440.91 440.64 440.69 0.0K
13:54 440.75 440.91 440.62 440.73 0.0K
13:55 440.84 440.84 440.57 440.69 0.0K
13:56 440.72 440.84 440.59 440.68 0.0K
13:57 440.65 440.87 440.55 440.55 0.0K
13:58 440.76 440.82 440.59 440.66 0.0K
13:59 440.70 440.79 440.58 440.62 0.0K
14:00 440.66 440.78 440.52 440.66 0.0K
14:01 440.61 440.85 440.61 440.83 0.0K
14:02 440.80 440.87 440.61 440.66 0.0K
14:03 440.81 440.83 440.59 440.75 0.0K
14:04 440.69 440.87 440.60 440.86 0.0K
14:05 440.83 440.89 440.56 440.68 0.0K
14:06 440.87 440.89 440.68 440.85 0.0K
14:07 440.68 440.87 440.65 440.72 0.0K
14:08 440.76 440.93 440.64 440.64 0.0K
14:09 440.76 440.85 440.60 440.70 0.0K
14:10 440.71 440.80 440.52 440.63 0.0K
14:11 440.65 440.89 440.60 440.77 0.0K
14:12 440.88 440.88 440.68 440.87 0.0K
14:13 440.78 440.83 440.68 440.83 0.0K
14:14 440.86 440.86 440.62 440.78 0.0K
14:15 440.68 440.82 440.61 440.77 0.0K
14:16 440.83 440.93 440.68 440.69 0.0K
14:17 440.71 440.89 440.66 440.85 0.0K
14:18 440.94 440.96 440.68 440.85 0.0K
14:19 440.92 440.96 440.65 440.76 0.0K
14:20 440.66 440.91 440.65 440.82 0.0K
14:21 440.76 441.09 440.60 440.99 0.0K
14:22 440.86 441.02 440.80 440.94 0.0K
14:23 441.11 441.15 440.82 441.15 0.0K
14:24 441.09 441.25 440.91 440.92 0.0K
14:25 441.11 441.11 440.88 440.88 0.0K
14:26 440.90 441.13 440.85 440.93 0.0K
14:27 441.09 441.13 440.89 440.91 0.0K
14:28 440.98 441.12 440.84 441.07 0.0K
14:29 441.09 441.15 440.95 441.12 0.0K
14:30 441.09 441.28 440.91 441.17 0.0K
14:31 441.00 441.17 440.96 441.15 0.0K
14:32 441.04 441.12 440.90 440.97 0.0K
14:33 441.03 441.08 440.82 440.91 0.0K
14:34 441.00 441.08 440.83 441.02 0.0K
14:35 440.99 441.14 440.86 440.88 0.0K
14:36 441.01 441.15 440.88 441.04 0.0K
14:37 441.07 441.16 440.91 440.98 0.0K
14:38 440.96 441.03 440.81 440.92 0.0K
14:39 440.97 441.07 440.77 440.82 0.0K
14:40 440.79 440.98 440.74 440.74 0.0K
14:41 440.70 440.91 440.62 440.74 0.0K
14:42 440.92 440.95 440.66 440.66 0.0K
14:43 440.75 440.97 440.65 440.95 0.0K
14:44 440.78 440.86 440.67 440.76 0.0K
14:45 440.75 440.85 440.63 440.70 0.0K
14:46 440.83 440.86 440.60 440.66 0.0K
14:47 440.79 440.83 440.59 440.77 0.0K
14:48 440.66 440.88 440.60 440.80 0.0K
14:49 440.83 440.83 440.58 440.74 0.0K
14:50 440.59 440.81 440.52 440.68 0.0K
14:51 440.54 440.86 440.54 440.78 0.0K
14:52 440.63 440.90 440.63 440.89 0.0K
14:53 440.78 440.85 440.67 440.72 0.0K
14:54 440.70 440.86 440.60 440.82 0.0K
14:55 440.77 440.87 440.66 440.78 0.0K
14:56 440.84 440.88 440.66 440.81 0.0K
14:57 440.84 440.91 440.60 440.82 0.0K
14:58 440.77 440.93 440.66 440.84 0.0K
14:59 440.74 440.99 440.65 440.65 0.0K
15:00 440.68 440.96 440.68 440.83 0.0K
15:01 440.93 440.95 440.76 440.83 0.0K
15:02 440.85 440.91 440.72 440.72 0.0K
15:03 440.83 440.91 440.72 440.76 0.0K
15:04 440.78 440.95 440.72 440.95 0.0K
15:05 440.88 440.88 440.53 440.74 0.0K
15:06 440.70 440.84 440.61 440.74 0.0K
15:07 440.70 440.96 440.65 440.88 0.0K
15:08 440.83 440.94 440.75 440.85 0.0K
15:09 440.77 441.05 440.76 440.95 0.0K
15:10 441.01 441.04 440.74 440.93 0.0K
15:11 441.01 441.07 440.79 441.07 0.0K
15:12 440.89 441.06 440.78 440.97 0.0K
15:13 440.99 441.01 440.76 440.97 0.0K
15:14 441.03 441.04 440.76 440.87 0.0K
15:15 440.99 441.07 440.75 440.93 0.0K
15:16 440.83 441.14 440.83 441.14 0.0K
15:17 440.98 441.22 440.98 440.99 0.0K
15:18 440.75 441.24 440.75 441.10 0.0K
15:19 441.10 441.29 441.03 441.24 0.0K
15:20 441.25 441.25 441.22 441.23 0.0K
15:21 441.19 441.19 441.13 441.16 0.0K
15:22 441.16 441.24 441.16 441.24 0.0K
15:23 441.24 441.26 441.23 441.26 0.0K
15:24 441.26 441.26 441.25 441.26 0.0K
15:25 441.26 441.26 441.22 441.22 0.0K
15:26 441.22 441.23 441.22 441.23 0.0K
15:27 441.23 441.23 441.20 441.20 0.0K
15:28 441.20 441.22 441.15 441.22 0.0K
15:29 441.22 441.61 441.22 441.42 0.0K
Fecha Precio de Apertura Precio Máximo Precio Mínimo Precio de Cierre Volumen
No hay datos de K-line diario disponibles